Baidu Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 44.720 | 45.180 | 44.480 | 44.750 | 44.750 | 3,033 |
| 2022-12-07 | 42.550 | 42.930 | 42.540 | 42.710 | 42.710 | 427 |
| 2022-12-06 | 44.370 | 44.550 | 43.890 | 44.040 | 44.040 | 446 |
| 2022-12-05 | 45.110 | 45.110 | 44.010 | 44.320 | 44.320 | 17,410 |
| 2022-12-02 | 40.690 | 42.640 | 39.880 | 42.550 | 42.550 | 6,800 |
| 2022-12-01 | 40.120 | 40.610 | 40.000 | 40.450 | 40.450 | 8,803 |
| 2022-11-30 | 39.490 | 40.820 | 39.490 | 40.120 | 40.120 | 1,688 |
| 2022-11-29 | 38.040 | 38.040 | 37.620 | 37.690 | 37.690 | 1,368 |
| 2022-11-28 | 35.990 | 36.440 | 35.990 | 36.330 | 36.330 | 9,802 |
| 2022-11-25 | 36.260 | 36.260 | 35.770 | 36.190 | 36.190 | 1,947 |
| 2022-11-23 | 37.100 | 37.800 | 36.740 | 37.110 | 37.110 | 7,435 |
| 2022-11-22 | 35.890 | 36.680 | 35.750 | 36.680 | 36.680 | 2,414 |
| 2022-11-21 | 36.470 | 36.470 | 35.190 | 35.450 | 35.450 | 8,764 |
| 2022-11-18 | 521.64 | 521.64 | 515.00 | 515.28 | 36.806 | 1,266 |
| 2022-11-17 | 508.50 | 544.52 | 501.50 | 534.75 | 38.196 | 12,767 |
| 2022-11-16 | 525.20 | 534.91 | 508.56 | 508.56 | 36.326 | 2,848 |
| 2022-11-14 | 485.75 | 491.79 | 480.20 | 490.01 | 35.001 | 5,660 |
| 2022-11-11 | 475.00 | 476.46 | 465.30 | 476.43 | 34.031 | 5,936 |
| 2022-11-10 | 449.62 | 458.99 | 449.09 | 458.99 | 32.785 | 49 |
| 2022-11-09 | 429.59 | 429.59 | 410.73 | 411.87 | 29.419 | 5,116 |
| 2022-11-08 | 439.02 | 443.00 | 429.28 | 438.96 | 31.354 | 5,405 |
| 2022-11-07 | 437.00 | 444.94 | 433.20 | 443.00 | 31.643 | 92 |
| 2022-11-04 | 428.85 | 441.00 | 421.68 | 441.00 | 31.500 | 858 |
| 2022-11-03 | 404.37 | 405.77 | 393.99 | 403.33 | 28.809 | 144 |
| 2022-11-01 | 421.71 | 421.71 | 404.80 | 404.80 | 28.914 | 114 |
| 2022-10-31 | 414.80 | 414.80 | 398.01 | 398.34 | 28.453 | 31 |
| 2022-10-28 | 430.07 | 430.07 | 412.60 | 414.80 | 29.629 | 5,342 |
| 2022-10-27 | 441.60 | 442.70 | 430.07 | 430.07 | 30.719 | 24 |
| 2022-10-26 | 440.50 | 454.75 | 439.37 | 454.75 | 32.482 | 2,172 |
| 2022-10-25 | 429.94 | 441.78 | 427.67 | 432.75 | 30.911 | 7,567 |
| 2022-10-24 | 429.98 | 429.98 | 393.89 | 419.99 | 29.999 | 528 |
| 2022-10-21 | 480.00 | 480.00 | 463.88 | 467.59 | 33.399 | 271 |
| 2022-10-20 | 499.99 | 499.99 | 480.00 | 486.25 | 34.732 | 97 |
| 2022-10-19 | 508.44 | 508.44 | 485.21 | 490.06 | 35.004 | 147 |
| 2022-10-18 | 534.45 | 542.95 | 534.45 | 539.00 | 38.500 | 5 |
| 2022-10-17 | 544.39 | 544.39 | 538.16 | 539.31 | 38.522 | 102 |
| 2022-10-14 | 539.38 | 539.38 | 536.99 | 536.99 | 38.356 | 17 |
| 2022-10-13 | 541.89 | 564.28 | 538.54 | 564.28 | 40.306 | 534 |
| 2022-10-11 | 566.33 | 574.00 | 561.56 | 574.00 | 41.000 | 6 |
| 2022-10-10 | 597.55 | 599.00 | 595.31 | 599.00 | 42.786 | 192 |
| 2022-10-07 | 622.08 | 625.94 | 622.08 | 625.94 | 44.710 | 134 |
| 2022-10-05 | 638.00 | 638.00 | 638.00 | 638.00 | 45.571 | 5 |
| 2022-10-04 | 632.80 | 632.80 | 632.80 | 632.80 | 45.200 | 60 |
| 2022-10-03 | 613.11 | 617.46 | 610.00 | 610.00 | 43.571 | 12 |
| 2022-09-30 | 648.32 | 648.32 | 635.37 | 636.09 | 45.435 | 11 |
| 2022-09-28 | 644.21 | 650.00 | 644.21 | 650.00 | 46.429 | 8 |
| 2022-09-27 | 641.73 | 641.73 | 641.73 | 641.73 | 45.838 | 1 |
| 2022-09-26 | 644.30 | 649.76 | 644.30 | 649.76 | 46.411 | 136 |
| 2022-09-23 | 615.19 | 620.00 | 615.19 | 620.00 | 44.286 | 6 |
| 2022-09-22 | 611.00 | 611.00 | 611.00 | 611.00 | 43.643 | 132 |
| 2022-09-21 | 638.93 | 638.93 | 623.70 | 623.70 | 44.550 | 87 |
| 2022-09-20 | 658.68 | 658.68 | 646.32 | 649.44 | 46.389 | 2,163 |
| 2022-09-19 | 647.58 | 648.87 | 647.58 | 648.87 | 46.348 | 2 |
| 2022-09-16 | 650.00 | 650.00 | 645.00 | 646.38 | 46.170 | 117 |
| 2022-09-15 | 675.00 | 675.00 | 665.55 | 665.55 | 47.539 | 5 |
| 2022-09-14 | 668.56 | 668.56 | 663.50 | 666.04 | 47.574 | 127 |
| 2022-09-13 | 698.07 | 698.07 | 683.00 | 683.00 | 48.786 | 144 |
| 2022-09-12 | 705.00 | 710.18 | 705.00 | 709.99 | 50.714 | 38 |
| 2022-09-09 | 720.47 | 720.47 | 709.46 | 709.46 | 50.676 | 64 |
| 2022-09-08 | 700.00 | 708.46 | 700.00 | 705.00 | 50.357 | 8 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.